Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 0.6496 | 0.6510 | 0.6476 | 0.6492 | 0.6492 | - |
27 Jan 2023 | 0.6491 | 0.6512 | 0.6464 | 0.6491 | 0.6491 | - |
26 Jan 2023 | 0.6484 | 0.6512 | 0.6459 | 0.6484 | 0.6484 | - |
25 Jan 2023 | 0.6493 | 0.6498 | 0.6451 | 0.6493 | 0.6493 | - |
24 Jan 2023 | 0.6490 | 0.6522 | 0.6467 | 0.6490 | 0.6490 | - |
23 Jan 2023 | 0.6489 | 0.6500 | 0.6439 | 0.6489 | 0.6489 | - |
20 Jan 2023 | 0.6395 | 0.6467 | 0.6393 | 0.6395 | 0.6395 | - |
19 Jan 2023 | 0.6445 | 0.6449 | 0.6367 | 0.6445 | 0.6445 | - |
18 Jan 2023 | 0.6433 | 0.6528 | 0.6426 | 0.6433 | 0.6433 | - |
17 Jan 2023 | 0.6390 | 0.6437 | 0.6368 | 0.6390 | 0.6390 | - |
16 Jan 2023 | 0.6385 | 0.6427 | 0.6362 | 0.6385 | 0.6385 | - |
13 Jan 2023 | 0.6388 | 0.6416 | 0.6336 | 0.6388 | 0.6388 | - |
12 Jan 2023 | 0.6368 | 0.6416 | 0.6329 | 0.6368 | 0.6368 | - |
11 Jan 2023 | 0.6372 | 0.6389 | 0.6336 | 0.6372 | 0.6372 | - |
10 Jan 2023 | 0.6370 | 0.6390 | 0.6344 | 0.6370 | 0.6370 | - |
09 Jan 2023 | 0.6359 | 0.6412 | 0.6346 | 0.6359 | 0.6359 | - |
06 Jan 2023 | 0.6231 | 0.6340 | 0.6193 | 0.6231 | 0.6231 | - |
05 Jan 2023 | 0.6285 | 0.6309 | 0.6212 | 0.6285 | 0.6285 | - |
04 Jan 2023 | 0.6247 | 0.6351 | 0.6247 | 0.6247 | 0.6247 | - |
03 Jan 2023 | 0.6326 | 0.6363 | 0.6201 | 0.6326 | 0.6326 | - |
02 Jan 2023 | 0.6375 | 0.6375 | 0.6317 | 0.6375 | 0.6375 | - |
30 Dec 2022 | 0.6346 | 0.6372 | 0.6312 | 0.6346 | 0.6346 | - |
29 Dec 2022 | 0.6318 | 0.6353 | 0.6300 | 0.6318 | 0.6318 | - |
28 Dec 2022 | 0.6273 | 0.6355 | 0.6259 | 0.6273 | 0.6273 | - |
27 Dec 2022 | 0.6307 | 0.6319 | 0.6271 | 0.6307 | 0.6307 | - |
26 Dec 2022 | 0.6293 | 0.6447 | 0.6257 | 0.6293 | 0.6293 | - |
23 Dec 2022 | 0.6252 | 0.6305 | 0.6235 | 0.6252 | 0.6252 | - |
22 Dec 2022 | 0.6290 | 0.6331 | 0.6246 | 0.6290 | 0.6290 | - |
21 Dec 2022 | 0.6344 | 0.6348 | 0.6279 | 0.6344 | 0.6344 | - |
20 Dec 2022 | 0.6362 | 0.6392 | 0.6302 | 0.6362 | 0.6362 | - |
19 Dec 2022 | 0.6371 | 0.6409 | 0.6344 | 0.6371 | 0.6371 | - |
16 Dec 2022 | 0.6343 | 0.6387 | 0.6343 | 0.6343 | 0.6343 | - |
15 Dec 2022 | 0.6454 | 0.6464 | 0.6340 | 0.6454 | 0.6454 | - |
14 Dec 2022 | 0.6454 | 0.6462 | 0.6434 | 0.6454 | 0.6454 | - |
13 Dec 2022 | 0.6388 | 0.6513 | 0.6375 | 0.6388 | 0.6388 | - |
12 Dec 2022 | 0.6393 | 0.6422 | 0.6367 | 0.6393 | 0.6393 | - |
09 Dec 2022 | 0.6379 | 0.6426 | 0.6368 | 0.6379 | 0.6379 | - |
08 Dec 2022 | 0.6354 | 0.6388 | 0.6329 | 0.6354 | 0.6354 | - |
07 Dec 2022 | 0.6324 | 0.6384 | 0.6311 | 0.6324 | 0.6324 | - |
06 Dec 2022 | 0.6323 | 0.6355 | 0.6305 | 0.6323 | 0.6323 | - |
05 Dec 2022 | 0.6405 | 0.6445 | 0.6306 | 0.6405 | 0.6405 | - |
02 Dec 2022 | 0.6370 | 0.6412 | 0.6330 | 0.6370 | 0.6370 | - |
01 Dec 2022 | 0.6314 | 0.6400 | 0.6309 | 0.6314 | 0.6314 | - |
30 Nov 2022 | 0.6197 | 0.6249 | 0.6192 | 0.6197 | 0.6197 | - |
29 Nov 2022 | 0.6164 | 0.6253 | 0.6163 | 0.6164 | 0.6164 | - |
28 Nov 2022 | 0.6217 | 0.6244 | 0.6193 | 0.6217 | 0.6217 | - |
25 Nov 2022 | 0.6260 | 0.6277 | 0.6220 | 0.6260 | 0.6260 | - |
24 Nov 2022 | 0.6253 | 0.6289 | 0.6239 | 0.6253 | 0.6253 | - |
23 Nov 2022 | 0.6156 | 0.6237 | 0.6141 | 0.6156 | 0.6156 | - |
22 Nov 2022 | 0.6098 | 0.6162 | 0.6097 | 0.6098 | 0.6098 | - |
21 Nov 2022 | 0.6168 | 0.6166 | 0.6090 | 0.6168 | 0.6168 | - |
18 Nov 2022 | 0.6129 | 0.6205 | 0.6128 | 0.6129 | 0.6129 | - |
17 Nov 2022 | 0.6150 | 0.6169 | 0.6066 | 0.6150 | 0.6150 | - |
16 Nov 2022 | 0.6166 | 0.6195 | 0.6132 | 0.6166 | 0.6166 | - |
15 Nov 2022 | 0.6090 | 0.6200 | 0.6087 | 0.6090 | 0.6090 | - |
14 Nov 2022 | 0.6105 | 0.6121 | 0.6063 | 0.6105 | 0.6105 | - |
11 Nov 2022 | 0.6018 | 0.6111 | 0.5986 | 0.6018 | 0.6018 | - |
10 Nov 2022 | 0.5886 | 0.6017 | 0.5842 | 0.5886 | 0.5886 | - |
09 Nov 2022 | 0.5963 | 0.5963 | 0.5884 | 0.5963 | 0.5963 | - |
08 Nov 2022 | 0.5940 | 0.6000 | 0.5901 | 0.5940 | 0.5940 | - |
07 Nov 2022 | 0.5894 | 0.5945 | 0.5875 | 0.5894 | 0.5894 | - |
04 Nov 2022 | 0.5769 | 0.5916 | 0.5758 | 0.5769 | 0.5769 | - |
03 Nov 2022 | 0.5813 | 0.5839 | 0.5743 | 0.5813 | 0.5813 | - |
02 Nov 2022 | 0.5848 | 0.5891 | 0.5840 | 0.5848 | 0.5848 | - |
01 Nov 2022 | 0.5825 | 0.5902 | 0.5821 | 0.5825 | 0.5825 | - |
31 Oct 2022 | 0.5802 | 0.5836 | 0.5776 | 0.5802 | 0.5802 | - |
27 Oct 2022 | 0.5828 | 0.5873 | 0.5785 | 0.5828 | 0.5828 | - |
26 Oct 2022 | 0.5840 | 0.5870 | 0.5792 | 0.5840 | 0.5840 | - |
25 Oct 2022 | 0.5743 | 0.5843 | 0.5728 | 0.5743 | 0.5743 | - |
24 Oct 2022 | 0.5705 | 0.5780 | 0.5674 | 0.5705 | 0.5705 | - |
23 Oct 2022 | 0.5764 | 0.5765 | 0.5659 | 0.5764 | 0.5764 | - |
20 Oct 2022 | 0.5669 | 0.5755 | 0.5602 | 0.5669 | 0.5669 | - |
19 Oct 2022 | 0.5663 | 0.5740 | 0.5626 | 0.5663 | 0.5663 | - |
18 Oct 2022 | 0.5695 | 0.5708 | 0.5657 | 0.5695 | 0.5695 | - |
17 Oct 2022 | 0.5657 | 0.5719 | 0.5647 | 0.5657 | 0.5657 | - |
16 Oct 2022 | 0.5576 | 0.5648 | 0.5553 | 0.5576 | 0.5576 | - |
13 Oct 2022 | 0.5639 | 0.5681 | 0.5564 | 0.5639 | 0.5639 | - |
12 Oct 2022 | 0.5611 | 0.5638 | 0.5517 | 0.5611 | 0.5611 | - |
11 Oct 2022 | 0.5585 | 0.5616 | 0.5561 | 0.5585 | 0.5585 | - |
10 Oct 2022 | 0.5572 | 0.5642 | 0.5537 | 0.5572 | 0.5572 | - |
09 Oct 2022 | 0.5607 | 0.5629 | 0.5547 | 0.5607 | 0.5607 | - |
06 Oct 2022 | 0.5661 | 0.5674 | 0.5612 | 0.5661 | 0.5661 | - |
05 Oct 2022 | 0.5776 | 0.5814 | 0.5643 | 0.5776 | 0.5776 | - |
04 Oct 2022 | 0.5737 | 0.5800 | 0.5662 | 0.5737 | 0.5737 | - |
03 Oct 2022 | 0.5720 | 0.5758 | 0.5682 | 0.5720 | 0.5720 | - |
02 Oct 2022 | 0.5619 | 0.5731 | 0.5615 | 0.5619 | 0.5619 | - |
29 Sept 2022 | 0.5742 | 0.5741 | 0.5641 | 0.5742 | 0.5742 | - |
28 Sept 2022 | 0.5719 | 0.5720 | 0.5649 | 0.5719 | 0.5719 | - |
27 Sept 2022 | 0.5631 | 0.5703 | 0.5569 | 0.5631 | 0.5631 | - |
26 Sept 2022 | 0.5665 | 0.5722 | 0.5641 | 0.5665 | 0.5665 | - |
25 Sept 2022 | 0.5742 | 0.5753 | 0.5660 | 0.5742 | 0.5742 | - |
22 Sept 2022 | 0.5848 | 0.5857 | 0.5756 | 0.5848 | 0.5848 | - |
21 Sept 2022 | 0.5829 | 0.5887 | 0.5806 | 0.5829 | 0.5829 | - |
20 Sept 2022 | 0.5902 | 0.5907 | 0.5873 | 0.5902 | 0.5902 | - |
19 Sept 2022 | 0.5967 | 0.5976 | 0.5888 | 0.5967 | 0.5967 | - |
18 Sept 2022 | 0.5996 | 0.6001 | 0.5931 | 0.5996 | 0.5996 | - |
15 Sept 2022 | 0.5958 | 0.5989 | 0.5944 | 0.5958 | 0.5958 | - |
14 Sept 2022 | 0.6017 | 0.6020 | 0.5974 | 0.6017 | 0.6017 | - |
13 Sept 2022 | 0.6005 | 0.6024 | 0.5979 | 0.6005 | 0.6005 | - |
12 Sept 2022 | 0.6147 | 0.6162 | 0.6012 | 0.6147 | 0.6147 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |